PEZM Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.235	0.235	0.235	0.235	0.235	0
2025-10-29	0.235	0.235	0.235	0.235	0.235	0
2025-10-28	0.240	0.240	0.235	0.235	0.235	18,400
2025-10-27	0.250	0.250	0.240	0.240	0.240	10,000
2025-10-24	0.235	0.235	0.235	0.235	0.235	0
2025-10-23	0.240	0.240	0.235	0.235	0.235	15,000
2025-10-22	0.235	0.235	0.235	0.235	0.235	0
2025-10-21	0.270	0.270	0.235	0.235	0.235	9,000
2025-10-20	0.260	0.300	0.260	0.270	0.270	11,000
2025-10-17	0.300	0.300	0.300	0.300	0.300	0
2025-10-16	0.300	0.300	0.300	0.300	0.300	1,650
2025-10-15	0.305	0.305	0.305	0.305	0.305	0
2025-10-14	0.305	0.305	0.305	0.305	0.305	0
2025-10-10	0.305	0.305	0.305	0.305	0.305	1,500
2025-10-09	0.330	0.330	0.330	0.330	0.330	0
2025-10-08	0.330	0.330	0.330	0.330	0.330	8,000
2025-10-07	0.330	0.330	0.330	0.330	0.330	1,500
2025-10-06	0.300	0.300	0.300	0.300	0.300	0
2025-10-03	0.300	0.300	0.300	0.300	0.300	1,500
2025-10-02	0.300	0.300	0.300	0.300	0.300	3,000
2025-10-01	0.340	0.340	0.300	0.300	0.300	33,500
2025-09-30	0.340	0.340	0.340	0.340	0.340	0
2025-09-29	0.340	0.340	0.340	0.340	0.340	11,500
2025-09-26	0.330	0.330	0.330	0.330	0.330	0
2025-09-25	0.330	0.330	0.330	0.330	0.330	0
2025-09-24	0.330	0.330	0.330	0.330	0.330	0
2025-09-23	0.360	0.360	0.330	0.330	0.330	4,500
2025-09-22	0.360	0.360	0.360	0.360	0.360	8,500
2025-09-19	0.360	0.360	0.360	0.360	0.360	6,500
2025-09-18	0.360	0.360	0.360	0.360	0.360	23,500
2025-09-17	0.365	0.365	0.320	0.320	0.320	35,500
2025-09-16	0.385	0.385	0.385	0.385	0.385	0
2025-09-15	0.385	0.385	0.385	0.385	0.385	0
2025-09-12	0.385	0.385	0.385	0.385	0.385	0
2025-09-11	0.385	0.385	0.380	0.385	0.385	22,500
2025-09-10	0.400	0.400	0.400	0.400	0.400	0
2025-09-09	0.400	0.400	0.400	0.400	0.400	0
2025-09-08	0.400	0.400	0.400	0.400	0.400	3,500
2025-09-05	0.380	0.380	0.380	0.380	0.380	500
2025-09-04	0.380	0.380	0.380	0.380	0.380	4,000
2025-09-03	0.380	0.380	0.380	0.380	0.380	0
2025-09-02	0.380	0.380	0.380	0.380	0.380	0
2025-08-29	0.380	0.380	0.380	0.380	0.380	0
2025-08-28	0.400	0.400	0.380	0.380	0.380	24,500
2025-08-27	0.390	0.390	0.390	0.390	0.390	0
2025-08-26	0.420	0.420	0.390	0.390	0.390	5,000
2025-08-25	0.420	0.420	0.420	0.420	0.420	0
2025-08-22	0.420	0.420	0.420	0.420	0.420	0
2025-08-21	0.420	0.420	0.420	0.420	0.420	3,000
2025-08-20	0.420	0.420	0.420	0.420	0.420	0
2025-08-19	0.420	0.420	0.420	0.420	0.420	0
2025-08-18	0.420	0.420	0.420	0.420	0.420	2,500
2025-08-15	0.420	0.420	0.420	0.420	0.420	17,500
2025-08-14	0.450	0.450	0.450	0.450	0.450	5,000
2025-08-13	0.460	0.460	0.460	0.460	0.460	0
2025-08-12	0.460	0.460	0.460	0.460	0.460	17,125
2025-08-11	0.420	0.420	0.420	0.420	0.420	0
2025-08-08	0.420	0.420	0.420	0.420	0.420	4,000
2025-08-07	0.440	0.440	0.440	0.440	0.440	5,000
2025-08-06	0.420	0.420	0.420	0.420	0.420	3,000

← NewerPage 5 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.